5 DAY PERFORMANCE
-6.31%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
-6.42%
YEAR-TO-DATE PERFORMANCE
+8.94%
1 YEAR PERFORMANCE
-5.31%
Mondelez International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $60.15 | $58.64 (-2.51%) | $60.32 | $58.02 | 10.72 M | $75.59 B |
| 02/18/2026 | $59.90 | $60.08 (0.3%) | $60.32 | $59.35 | 7.89 M | $77.44 B |
| 02/17/2026 | $62.56 | $59.86 (-4.32%) | $62.79 | $59.25 | 8.97 M | $77.16 B |
| 02/13/2026 | $61.90 | $62.59 (1.11%) | $62.80 | $61.42 | 11.92 M | $80.68 B |
| 02/12/2026 | $62.00 | $61.86 (-0.23%) | $62.56 | $61.34 | 11.97 M | $79.74 B |
| 02/11/2026 | $60.36 | $61.47 (1.84%) | $61.73 | $59.88 | 8.57 M | $79.23 B |
| 02/10/2026 | $60.77 | $60.65 (-0.2%) | $61.38 | $60.34 | 12.20 M | $78.18 B |
| 02/09/2026 | $59.98 | $60.73 (1.25%) | $60.80 | $58.92 | 12.25 M | $78.28 B |
| 02/06/2026 | $59.97 | $60.02 (0.08%) | $60.61 | $59.83 | 10.81 M | $77.37 B |
| 02/05/2026 | $60.13 | $60.31 (0.3%) | $60.85 | $59.24 | 13.03 M | $77.74 B |
| 02/04/2026 | $60.00 | $59.40 (-1%) | $60.03 | $58.65 | 20.60 M | $76.57 B |
| 02/03/2026 | $58.06 | $59.47 (2.43%) | $59.94 | $58.00 | 15.32 M | $76.66 B |
| 02/02/2026 | $58.83 | $58.69 (-0.24%) | $59.42 | $58.24 | 16.53 M | $75.65 B |
| 01/30/2026 | $57.11 | $58.47 (2.38%) | $58.53 | $56.99 | 11.54 M | $76.22 B |
| 01/29/2026 | $57.92 | $57.31 (-1.05%) | $58.46 | $57.13 | 11.87 M | $74.70 B |
| 01/28/2026 | $58.98 | $57.73 (-2.12%) | $59.59 | $57.36 | 9.81 M | $75.25 B |
| 01/27/2026 | $58.30 | $59.02 (1.23%) | $60.20 | $58.25 | 10.45 M | $76.93 B |
| 01/26/2026 | $58.29 | $58.53 (0.41%) | $58.91 | $57.99 | 9.76 M | $76.29 B |
| 01/23/2026 | $57.49 | $58.40 (1.58%) | $58.43 | $57.44 | 10.55 M | $76.12 B |
| 01/22/2026 | $57.26 | $57.58 (0.56%) | $58.21 | $57.21 | 11.53 M | $75.06 B |
| 01/21/2026 | $57.67 | $57.35 (-0.55%) | $58.00 | $56.68 | 12.52 M | $74.76 B |
| 01/20/2026 | $57.13 | $57.99 (1.51%) | $58.33 | $56.83 | 13.06 M | $75.59 B |
| 01/16/2026 | $57.22 | $57.24 (0.03%) | $57.56 | $56.61 | 12.02 M | $74.61 B |
| 01/15/2026 | $57.14 | $57.30 (0.28%) | $57.57 | $56.87 | 8.08 M | $74.69 B |
| 01/14/2026 | $55.79 | $57.23 (2.58%) | $57.32 | $55.71 | 12.57 M | $74.60 B |
| 01/13/2026 | $55.20 | $55.94 (1.34%) | $56.05 | $54.81 | 9.87 M | $72.92 B |
| 01/12/2026 | $55.12 | $54.92 (-0.36%) | $55.40 | $54.73 | 11.64 M | $71.59 B |
| 01/09/2026 | $53.99 | $55.09 (2.04%) | $55.24 | $53.55 | 9.91 M | $71.81 B |
| 01/08/2026 | $51.40 | $53.99 (5.04%) | $54.09 | $51.20 | 15.51 M | $70.38 B |
| 01/07/2026 | $52.85 | $51.51 (-2.54%) | $53.08 | $51.44 | 13.17 M | $67.14 B |
| 01/06/2026 | $53.48 | $52.73 (-1.4%) | $53.65 | $52.70 | 11.22 M | $68.73 B |
| 01/05/2026 | $53.36 | $53.74 (0.71%) | $53.87 | $52.79 | 15.82 M | $70.05 B |
| 01/02/2026 | $53.94 | $53.65 (-0.54%) | $54.28 | $53.41 | 10.84 M | $69.93 B |
| 12/31/2025 | $54.50 | $53.83 (-1.23%) | $54.50 | $53.79 | 6.66 M | $70.17 B |
| 12/30/2025 | $54.96 | $54.81 (-0.27%) | $55.25 | $54.75 | 6.09 M | $71.45 B |
| 12/29/2025 | $54.73 | $55.04 (0.57%) | $55.07 | $54.57 | 7.41 M | $71.75 B |
| 12/26/2025 | $54.60 | $54.64 (0.07%) | $54.72 | $54.32 | 4.69 M | $71.22 B |
| 12/24/2025 | $54.21 | $54.62 (0.76%) | $54.65 | $54.13 | 3.83 M | $71.20 B |
| 12/23/2025 | $54.31 | $54.15 (-0.29%) | $54.42 | $53.51 | 8.64 M | $70.59 B |
| 12/22/2025 | $54.15 | $54.31 (0.3%) | $54.91 | $54.08 | 8.78 M | $70.79 B |
| 12/19/2025 | $54.52 | $54.50 (-0.04%) | $55.26 | $54.32 | 29.24 M | $71.04 B |
| 12/18/2025 | $53.75 | $54.78 (1.92%) | $54.84 | $53.68 | 19.27 M | $71.41 B |
| 12/17/2025 | $54.20 | $53.82 (-0.7%) | $54.33 | $53.44 | 17.84 M | $70.15 B |
| 12/16/2025 | $54.72 | $53.97 (-1.37%) | $54.95 | $53.89 | 12.57 M | $70.35 B |
| 12/15/2025 | $54.50 | $54.26 (-0.44%) | $54.92 | $54.00 | 17.38 M | $70.73 B |
| 12/12/2025 | $53.97 | $54.04 (0.13%) | $54.65 | $53.88 | 9.29 M | $70.44 B |
| 12/11/2025 | $54.10 | $53.79 (-0.57%) | $54.41 | $53.41 | 16.30 M | $70.12 B |
| 12/10/2025 | $54.17 | $53.89 (-0.52%) | $54.21 | $53.13 | 17.18 M | $70.25 B |
| 12/09/2025 | $54.83 | $54.11 (-1.31%) | $55.12 | $54.04 | 10.11 M | $70.53 B |
| 12/08/2025 | $54.62 | $54.76 (0.26%) | $55.30 | $54.50 | 9.88 M | $71.38 B |
| 12/05/2025 | $55.71 | $54.91 (-1.44%) | $56.33 | $54.75 | 10.44 M | $71.58 B |
| 12/04/2025 | $56.17 | $55.80 (-0.66%) | $56.31 | $55.33 | 9.81 M | $72.74 B |
| 12/03/2025 | $55.98 | $56.03 (0.09%) | $56.69 | $55.65 | 10.06 M | $73.04 B |
| 12/02/2025 | $56.40 | $55.99 (-0.73%) | $56.45 | $55.39 | 8.64 M | $72.98 B |
| 12/01/2025 | $57.20 | $56.40 (-1.4%) | $57.35 | $56.06 | 12.85 M | $73.52 B |
| 11/28/2025 | $57.06 | $57.57 (0.89%) | $57.63 | $56.86 | 3.65 M | $75.04 B |
| 11/26/2025 | $56.58 | $57.21 (1.11%) | $57.42 | $56.37 | 6.89 M | $74.57 B |
| 11/25/2025 | $55.74 | $56.53 (1.42%) | $56.73 | $55.70 | 9.10 M | $73.69 B |
| 11/24/2025 | $57.00 | $56.19 (-1.42%) | $57.09 | $55.89 | 10.86 M | $73.24 B |
| 11/21/2025 | $55.73 | $57.00 (2.28%) | $57.09 | $55.45 | 11.21 M | $74.30 B |
| 11/20/2025 | $55.98 | $55.75 (-0.41%) | $56.56 | $55.19 | 9.75 M | $72.67 B |
| 11/19/2025 | $55.73 | $56.08 (0.63%) | $56.21 | $55.03 | 10.78 M | $73.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
